東亜道路工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,180 | 1,190 | 1,162 | 1,176 | -20 | -1.7% | 164,000 |
| 2024/05/29 | 1,204 | 1,222 | 1,195 | 1,196 | +21 | +1.8% | 161,500 |
| 2024/05/28 | 1,183 | 1,184 | 1,171 | 1,175 | -14 | -1.2% | 84,500 |
| 2024/05/27 | 1,211 | 1,215 | 1,174 | 1,189 | -22 | -1.8% | 109,000 |
| 2024/05/24 | 1,214 | 1,224 | 1,205 | 1,211 | -11 | -0.9% | 83,200 |
| 2024/05/23 | 1,213 | 1,232 | 1,206 | 1,222 | +16 | +1.3% | 103,200 |
| 2024/05/22 | 1,210 | 1,229 | 1,202 | 1,206 | +15 | +1.3% | 161,800 |
| 2024/05/21 | 1,198 | 1,218 | 1,191 | 1,191 | -5 | -0.4% | 82,000 |
| 2024/05/20 | 1,210 | 1,220 | 1,196 | 1,196 | -14 | -1.2% | 75,200 |
| 2024/05/17 | 1,200 | 1,213 | 1,191 | 1,210 | +14 | +1.2% | 89,400 |
| 2024/05/16 | 1,216 | 1,223 | 1,191 | 1,196 | -20 | -1.6% | 125,500 |
| 2024/05/15 | 1,241 | 1,247 | 1,178 | 1,216 | -22 | -1.8% | 181,300 |
| 2024/05/14 | 1,238 | 1,245 | 1,214 | 1,238 | +21 | +1.7% | 200,300 |
| 2024/05/13 | 1,280 | 1,280 | 1,201 | 1,217 | -93 | -7.1% | 371,600 |
| 2024/05/10 | 1,318 | 1,328 | 1,303 | 1,310 | +8 | +0.6% | 172,600 |
| 2024/05/09 | 1,292 | 1,303 | 1,284 | 1,302 | +5 | +0.4% | 100,200 |
| 2024/05/08 | 1,280 | 1,305 | 1,280 | 1,297 | +15 | +1.2% | 240,700 |
| 2024/05/07 | 1,281 | 1,291 | 1,278 | 1,282 | +1 | +0.1% | 134,000 |
| 2024/05/02 | 1,290 | 1,290 | 1,277 | 1,281 | -10 | -0.8% | 50,700 |
| 2024/05/01 | 1,280 | 1,293 | 1,276 | 1,291 | -7 | -0.5% | 55,600 |
| 2024/04/30 | 1,270 | 1,299 | 1,270 | 1,298 | +29 | +2.3% | 126,200 |
| 2024/04/26 | 1,254 | 1,269 | 1,241 | 1,269 | +16 | +1.3% | 113,800 |
| 2024/04/25 | 1,266 | 1,272 | 1,252 | 1,253 | +2 | +0.2% | 103,900 |
| 2024/04/24 | 1,250 | 1,259 | 1,240 | 1,251 | +11 | +0.9% | 76,400 |
| 2024/04/23 | 1,260 | 1,261 | 1,231 | 1,240 | -12 | -1% | 96,300 |
| 2024/04/22 | 1,279 | 1,282 | 1,247 | 1,252 | -6 | -0.5% | 101,700 |
| 2024/04/19 | 1,280 | 1,287 | 1,253 | 1,258 | -32 | -2.5% | 159,500 |
| 2024/04/18 | 1,282 | 1,291 | 1,273 | 1,290 | +10 | +0.8% | 87,200 |
| 2024/04/17 | 1,285 | 1,288 | 1,267 | 1,280 | ±0 | ±0% | 86,500 |
| 2024/04/16 | 1,276 | 1,287 | 1,269 | 1,280 | -6 | -0.5% | 135,200 |
| 2024/04/15 | 1,252 | 1,288 | 1,251 | 1,286 | +25 | +2% | 128,000 |
| 2024/04/12 | 1,282 | 1,289 | 1,261 | 1,261 | -21 | -1.6% | 143,200 |
| 2024/04/11 | 1,280 | 1,285 | 1,265 | 1,282 | -2 | -0.2% | 70,700 |
| 2024/04/10 | 1,286 | 1,295 | 1,281 | 1,284 | +2 | +0.2% | 112,400 |
| 2024/04/09 | 1,283 | 1,292 | 1,270 | 1,282 | -2 | -0.2% | 120,400 |
| 2024/04/08 | 1,272 | 1,286 | 1,271 | 1,284 | +12 | +0.9% | 74,100 |
| 2024/04/05 | 1,267 | 1,284 | 1,253 | 1,272 | -9 | -0.7% | 108,400 |
| 2024/04/04 | 1,280 | 1,290 | 1,273 | 1,281 | +4 | +0.3% | 164,100 |
| 2024/04/03 | 1,243 | 1,286 | 1,243 | 1,277 | +23 | +1.8% | 149,900 |
| 2024/04/02 | 1,248 | 1,267 | 1,242 | 1,254 | +3 | +0.2% | 189,200 |
| 2024/04/01 | 1,280 | 1,286 | 1,241 | 1,251 | -24 | -1.9% | 275,500 |
| 2024/03/29 | 1,247 | 1,277 | 1,242 | 1,275 | +29 | +2.3% | 313,200 |
| 2024/03/28 | 1,295 | 1,296 | 1,237 | 1,246 | -5,444 | -81.4% | 425,700 |
| 2024/03/27 | 6,600 | 6,700 | 6,560 | 6,690 | +100 | +1.5% | 93,100 |
| 2024/03/26 | 6,540 | 6,610 | 6,510 | 6,590 | +80 | +1.2% | 32,200 |
| 2024/03/25 | 6,570 | 6,590 | 6,510 | 6,510 | -40 | -0.6% | 51,400 |
| 2024/03/22 | 6,600 | 6,620 | 6,520 | 6,550 | -20 | -0.3% | 54,800 |
| 2024/03/21 | 6,520 | 6,610 | 6,470 | 6,570 | +140 | +2.2% | 65,000 |
| 2024/03/19 | 6,380 | 6,470 | 6,350 | 6,430 | +50 | +0.8% | 29,900 |
| 2024/03/18 | 6,410 | 6,460 | 6,360 | 6,380 | +30 | +0.5% | 35,600 |
301～
350
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「東亜道」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東亜道 | 163,400円 | +0.3% | +26.8% | 5.51% | 18.33倍 | 1.36倍 |
|
独立系道路舗装大手。アスファルト乳剤で最大手。環境事業、道路資材商社事業も手がける |
| 日本電技 | 530,000円 | +1.0% | +1.0% | 2.49% | 13.09倍 | 2.14倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
| 朝日工 | 307,000円 | +8.8% | +0.9% | 3.26% | 12.36倍 | 1.88倍 |
|
空調・衛生工事の専業大手。メーカー機能持つハイテク環境制御装置に強み。環境技術開発も |
| ウエストＨＤ | 170,400円 | -10.7% | -24.7% | 3.81% | 13.52倍 | 2.16倍 |
|
太陽光発電所の開発、建設、保守を展開、陸上風力も。蓄電所を柱に育成、タイで自家発電所も |
| 大豊建 | 85,100円 | -2.4% | +23.0% | 3.76% | 18.76倍 | 1.05倍 |
|
泥土加圧シールド、無人ケーソンの両工法で大型土木工事に強み。麻生グループの傘下入り |
市場注目の銘柄
チャート関連のコラム
